GLD Options | SPDR Gold Trust Stock

Dow

0.41% Nasdaq

1.23%

NewGold Debentures (GLD)

-NYSEArca

124.59 3.59(2.80%) Oct 1, 4:00PM EDT|After Hours : 124.54 0.05 (0.04%) Oct 1, 7:58PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Jan 15

Call Options

Expire at close Friday, October 25, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
79.00	GLD131019C00079000	48.55	0.00	45.30	45.85	1	1
80.00	GLD131019C00080000	47.55	0.00	44.30	44.85	1	1
81.00	GLD131019C00081000	46.55	0.00	43.30	43.85	1	1
82.00	GLD131019C00082000	45.55	0.00	42.30	42.85	1	1
83.00	GLD131019C00083000	44.55	0.00	41.30	41.85	1	1
84.00	GLD131019C00084000	43.55	0.00	40.30	40.85	1	1
85.00	GLD131019C00085000	42.55	0.00	39.30	39.85	1	1
86.00	GLD131019C00086000	41.55	0.00	38.30	38.85	1	1
87.00	GLD131019C00087000	40.55	0.00	37.30	37.85	1	1
88.00	GLD131019C00088000	39.55	0.00	36.30	36.85	1	1
89.00	GLD131019C00089000	38.55	0.00	35.30	35.85	1	1
90.00	GLD131019C00090000	34.75	2.80	34.30	34.85	4	2
91.00	GLD131019C00091000	36.55	0.00	33.30	33.85	1	1
92.00	GLD131019C00092000	35.55	0.00	32.30	32.85	1	1
94.00	GLD131019C00094000	41.20	0.00	30.35	30.85	1	1
95.00	GLD131019C00095000	40.20	0.00	29.35	29.85	1	1
96.00	GLD131019C00096000	39.20	0.00	28.35	28.85	1	1
97.00	GLD131019C00097000	36.90	0.00	27.35	27.85	2	2
98.00	GLD131019C00098000	30.60	0.00	26.35	26.85	1	1
99.00	GLD131019C00099000	29.60	0.00	25.35	25.85	1	7
100.00	GLD131019C00100000	28.60	0.00	24.35	24.90	1	78
101.00	GLD131019C00101000	27.60	0.00	23.35	23.90	1	12
102.00	GLD131019C00102000	26.60	0.00	22.35	22.90	1	7
103.00	GLD131019C00103000	28.50	0.00	21.40	21.90	10	49
104.00	GLD131019C00104000	23.80	0.00	20.40	20.90	5	5
105.00	GLD131019C00105000	27.25	0.00	19.40	19.90	1	34
106.00	GLD131019C00106000	18.65	7.06	18.45	18.95	1	4
107.00	GLD131004C00107000	20.55	0.00	17.45	17.85	1	1
108.00	GLD131004C00108000	19.45	0.00	16.45	16.85	1	1
110.00	GLD7131011C00110000	18.10	0.00	13.30	15.75	1,936	1,922
110.00	GLD131019C00110000	14.53	4.02	14.55	15.00	2	35
111.00	GLD131019C00111000	21.30	0.00	13.60	14.00	1	27
112.00	GLD131019C00112000	12.95	7.05	12.65	13.05	15	11
113.00	GLD131019C00113000	18.86	0.00	11.70	12.10	5	25
114.00	GLD131011C00114000	10.83	3.60	10.55	11.00	2	88
114.00	GLD131019C00114000	16.30	0.00	10.75	11.15	9	45
115.00	GLD131011C00115000	12.68	0.00	9.60	10.05	8	8
115.00	GLD131019C00115000	9.85	3.80	9.85	10.10	67	267
116.00	GLD131004C00116000	10.82	0.00	8.45	8.90	10	10
116.00	GLD131019C00116000	12.35	0.00	8.95	9.30	38	99
117.00	GLD131019C00117000	12.10	0.00	8.05	8.40	52	193
118.00	GLD131004C00118000	9.02	0.00	6.45	6.95	10	10
118.00	GLD131019C00118000	10.70	0.00	7.15	7.50	4	130
119.00	GLD131019C00119000	6.40	3.25	6.35	6.60	92	536
120.00	GLD131004C00120000	4.80	2.36	4.65	4.95	44	1
120.00	GLD7131004C00120000	12.40	0.00	3.85	5.20	2	6
120.00	GLD131019C00120000	5.65	3.25	5.60	5.75	479	3,095
120.00	GLD7131019C00120000	9.58	0.00	5.55	5.75	1	1
120.00	GLD131025C00120000	5.95	3.65	5.85	6.00	10	18
121.00	GLD131004C00121000	3.70	3.65	3.80	4.05	1	6
121.00	GLD7131004C00121000	6.25	0.00	3.40	4.20	24	24
121.00	GLD7131011C00121000	6.15	0.00	4.35	4.60	1,023	1,023
121.00	GLD131019C00121000	4.99	2.98	4.80	5.00	563	617
122.00	GLD131004C00122000	3.10	4.25	3.05	3.20	181	28
122.00	GLD7131004C00122000	3.40	2.75	2.98	3.20	2	65
122.00	GLD131011C00122000	3.50	3.24	3.70	3.80	85	39
122.00	GLD131019C00122000	4.20	2.90	4.10	4.25	786	673
122.00	GLD131025C00122000	4.40	2.80	4.45	4.55	76	2
123.00	GLD131004C00123000	2.35	3.25	2.30	2.39	630	1
123.00	GLD7131004C00123000	2.10	2.60	2.24	2.44	200	25
123.00	GLD131011C00123000	3.00	2.93	3.00	3.10	153	123
123.00	GLD131019C00123000	3.60	2.65	3.45	3.55	413	637
123.00	GLD7131019C00123000	3.10	6.29	3.40	3.55	200	4
123.00	GLD131025C00123000	3.60	2.50	3.80	3.90	74	52
124.00	GLD131004C00124000	1.67	3.02	1.63	1.70	1,302	80
124.00	GLD7131004C00124000	3.60	0.00	1.57	1.73	25	99
124.00	GLD131011C00124000	2.40	2.45	2.36	2.44	414	30
124.00	GLD7131011C00124000	2.18	1.92	2.36	2.44	74	10
124.00	GLD131019C00124000	2.89	2.42	2.86	2.91	1,551	1,172
124.00	GLD7131019C00124000	2.68	2.42	2.84	2.93	40	10
124.00	GLD131025C00124000	3.20	2.90	3.20	3.30	131	48
124.50	GLD131011C00124500	2.18	2.47	2.08	2.17	355	10
125.00	GLD131004C00125000	1.10	2.70	1.07	1.11	3,139	133
125.00	GLD7131004C00125000	1.01	2.64	1.07	1.11	85	13
125.00	GLD131011C00125000	1.91	2.19	1.83	1.90	781	145
125.00	GLD7131011C00125000	1.74	2.51	1.78	1.88	1	27
125.00	GLD131019C00125000	2.35	2.20	2.33	2.36	8,679	16,139
125.00	GLD7131019C00125000	2.42	2.08	2.26	2.39	301	7
125.00	GLD131025C00125000	2.71	2.84	2.66	2.71	1,196	59
125.00	GLD7131025C00125000	2.39	2.46	2.66	2.74	26	21
125.50	GLD131004C00125500	0.87	2.58	0.85	0.88	1,175	16
125.50	GLD7131004C00125500	1.03	2.37	0.84	0.88	5	13
126.00	GLD131004C00126000	0.69	2.86	0.66	0.68	1,508	303
126.00	GLD7131004C00126000	3.60	0.00	0.62	0.70	4	1,129
126.00	GLD131011C00126000	1.45	2.05	1.38	1.43	233	77
126.00	GLD7131011C00126000	1.50	1.95	1.33	1.44	4	30
126.00	GLD131019C00126000	1.88	2.17	1.86	1.89	3,579	4,664
126.00	GLD7131019C00126000	3.80	0.00	1.79	1.92	100	261
126.00	GLD131025C00126000	2.24	1.83	2.19	2.23	274	32
126.50	GLD131004C00126500	0.51	2.59	0.50	0.53	524	54
126.50	GLD7131004C00126500	0.50	2.11	0.50	0.52	15	27
126.50	GLD131011C00126500	1.21	1.89	1.18	1.23	127	5
126.50	GLD7131011C00126500	3.10	0.00	1.15	1.23	41	31
126.50	GLD7131025C00126500	2.04	1.81	1.95	2.05	30	20
127.00	GLD131004C00127000	0.41	1.74	0.39	0.41	2,501	923
127.00	GLD7131004C00127000	0.39	1.71	0.35	0.42	15	131
127.00	GLD131011C00127000	1.05	1.55	1.01	1.06	598	154
127.00	GLD7131011C00127000	1.23	1.60	0.99	1.06	22	66
127.00	GLD131019C00127000	1.48	1.72	1.46	1.49	2,413	4,474
127.00	GLD7131019C00127000	1.45	2.06	1.44	1.51	50	164
127.00	GLD131025C00127000	1.83	1.77	1.79	1.82	117	144
127.00	GLD7131025C00127000	3.45	0.00	1.77	1.84	50	151
127.50	GLD131004C00127500	0.31	1.83	0.29	0.31	362	89
127.50	GLD7131004C00127500	0.38	1.52	0.27	0.33	7	11
127.50	GLD131011C00127500	0.92	1.46	0.86	0.90	81	1
127.50	GLD7131011C00127500	2.48	0.00	0.82	0.91	39	39
127.50	GLD131025C00127500	1.60	1.70	1.60	1.65	10	2
127.50	GLD7131025C00127500	3.15	0.00	1.60	1.64	45	44
128.00	GLD131004C00128000	0.25	1.27	0.23	0.24	1,576	2,445
128.00	GLD7131004C00128000	1.58	0.00	0.20	0.26	114	241
128.00	GLD131011C00128000	0.76	1.36	0.73	0.77	150	575
128.00	GLD7131011C00128000	2.22	0.00	0.70	0.76	10	920
128.00	GLD131019C00128000	1.19	1.43	1.14	1.16	1,650	12,153
128.00	GLD7131019C00128000	2.60	0.00	1.12	1.19	1	37
128.00	GLD131025C00128000	1.46	1.55	1.43	1.48	76	268
128.00	GLD7131025C00128000	2.79	0.00	1.40	1.50	50	117
128.50	GLD131004C00128500	0.20	1.06	0.17	0.19	1,677	1,485
128.50	GLD7131004C00128500	1.36	0.00	0.14	0.20	2	423
128.50	GLD131011C00128500	0.52	1.40	0.61	0.66	26	52
128.50	GLD7131011C00128500	2.00	0.00	0.58	0.67	20	20
128.50	GLD131025C00128500	1.35	1.38	1.29	1.33	149	896
128.50	GLD7131025C00128500	3.05	0.00	1.27	1.35	47	87
129.00	GLD131004C00129000	0.15	0.90	0.14	0.15	2,785	1,492
129.00	GLD7131004C00129000	0.15	0.94	0.11	0.17	1	102
129.00	GLD131011C00129000	0.54	1.09	0.52	0.57	231	550
129.00	GLD7131011C00129000	1.53	0.00	0.49	0.57	10	149
129.00	GLD131019C00129000	0.90	1.20	0.89	0.90	1,546	6,834
129.00	GLD7131019C00129000	2.63	0.00	0.86	0.92	10	45
129.00	GLD131025C00129000	1.00	1.56	1.15	1.19	8	278
129.00	GLD7131025C00129000	2.56	0.00	1.13	1.22	10	24
129.50	GLD131004C00129500	0.12	0.75	0.10	0.12	358	1,714
129.50	GLD7131004C00129500	0.30	0.54	0.01	0.29	105	131
129.50	GLD131011C00129500	0.43	1.15	0.44	0.48	142	133
129.50	GLD131025C00129500	1.07	1.21	1.02	1.07	246	467
129.50	GLD7131025C00129500	2.98	0.00	0.99	1.09	10	20
130.00	GLD131004C00130000	0.08	0.58	0.08	0.09	1,937	4,790
130.00	GLD7131004C00130000	0.15	0.56	N/A	0.24	100	243
130.00	GLD131011C00130000	0.38	0.87	0.37	0.41	213	882
130.00	GLD7131011C00130000	1.60	0.00	0.34	0.41	10	10
130.00	GLD131019C00130000	0.70	0.96	0.67	0.69	1,695	17,666
130.00	GLD7131019C00130000	0.65	1.10	0.62	0.72	70	64
130.00	GLD131025C00130000	0.95	1.18	0.91	0.96	310	338
130.00	GLD7131025C00130000	2.31	0.00	0.90	0.98	20	20
130.50	GLD131004C00130500	0.06	0.50	0.06	0.08	192	847
130.50	GLD7131004C00130500	0.11	0.44	0.01	0.16	100	41
130.50	GLD131011C00130500	0.27	1.01	0.31	0.34	50	29
130.50	GLD131025C00130500	0.73	1.09	0.81	0.86	139	163
130.50	GLD7131025C00130500	1.93	0.00	0.80	0.88	10	10
131.00	GLD131004C00131000	0.05	0.35	0.05	0.06	316	1,673
131.00	GLD7131004C00131000	0.10	0.45	N/A	0.22	100	36
131.00	GLD131011C00131000	0.27	0.75	0.26	0.29	183	524
131.00	GLD7131011C00131000	1.27	0.00	0.22	0.30	5	5
131.00	GLD131019C00131000	0.53	0.77	0.51	0.53	1,002	47,330
131.00	GLD7131019C00131000	1.49	0.00	0.47	0.56	2	137
131.00	GLD131025C00131000	0.67	0.96	0.72	0.76	63	448
131.00	GLD7131025C00131000	1.78	0.00	0.70	0.79	10	10
131.50	GLD131004C00131500	0.04	0.37	0.04	0.06	140	727
131.50	GLD7131004C00131500	0.37	0.00	N/A	0.24	3	3
131.50	GLD131011C00131500	0.22	0.56	0.21	0.25	11	11
131.50	GLD7131011C00131500	0.81	0.00	0.11	0.37	13	13
131.50	GLD131025C00131500	1.58	0.00	0.64	0.68	1	137
132.00	GLD131004C00132000	0.04	0.22	0.03	0.05	270	1,129
132.00	GLD7131004C00132000	0.25	0.00	N/A	0.33	15	107
132.00	GLD131011C00132000	0.16	0.67	0.16	0.22	140	532
132.00	GLD7131011C00132000	0.92	0.00	0.08	0.35	5	31
132.00	GLD131019C00132000	0.41	0.59	0.39	0.41	2,692	10,658
132.00	GLD7131019C00132000	0.42	0.45	0.35	0.43	5	47
132.00	GLD131025C00132000	0.54	0.76	0.57	0.61	58	505
132.00	GLD7131025C00132000	1.14	0.00	0.55	0.63	3	4
132.50	GLD131004C00132500	0.03	0.18	0.03	0.04	53	504
132.50	GLD131011C00132500	0.14	0.48	0.14	0.18	10	21
132.50	GLD131025C00132500	0.49	0.92	0.51	0.55	51	323
133.00	GLD131004C00133000	0.03	0.13	0.02	0.04	301	1,007
133.00	GLD7131004C00133000	0.17	0.00	N/A	0.24	15	104
133.00	GLD131011C00133000	0.15	0.45	0.13	0.16	50	261
133.00	GLD131019C00133000	0.30	0.48	0.30	0.31	1,444	11,440
133.00	GLD7131019C00133000	0.90	0.00	0.19	0.46	3	57
133.00	GLD131025C00133000	0.44	0.54	0.45	0.48	51	417
133.50	GLD131004C00133500	0.03	0.12	0.02	0.03	61	314
133.50	GLD131011C00133500	0.57	0.00	0.10	0.15	1	1
133.50	GLD131025C00133500	1.16	0.00	0.40	0.43	176	208
134.00	GLD131004C00134000	0.03	0.07	0.02	0.03	60	834
134.00	GLD7131004C00134000	0.57	0.00	N/A	0.24	10	38
134.00	GLD131011C00134000	0.11	0.23	0.07	0.13	36	309
134.00	GLD131019C00134000	0.23	0.36	0.23	0.24	1,218	8,486
134.00	GLD7131019C00134000	0.71	0.00	0.11	0.37	1	55
134.00	GLD131025C00134000	0.98	0.00	0.35	0.40	10	245
134.00	GLD7131025C00134000	2.32	0.00	N/A	0.69	2	2
134.50	GLD131004C00134500	0.05	0.04	N/A	0.04	10	221
134.50	GLD131025C00134500	1.02	0.00	0.31	0.36	184	180
135.00	GLD131004C00135000	0.02	0.06	0.01	0.03	20	1,086
135.00	GLD7131004C00135000	0.22	0.00	N/A	0.24	10	30
135.00	GLD131011C00135000	0.08	0.17	0.05	0.09	25	343
135.00	GLD131019C00135000	0.17	0.28	0.17	0.19	839	77,408
135.00	GLD7131019C00135000	0.44	0.00	0.08	0.33	13	70
135.00	GLD131025C00135000	0.27	0.43	0.28	0.32	63	203
135.50	GLD131004C00135500	0.06	0.00	0.01	0.03	37	598
135.50	GLD131025C00135500	0.80	0.00	0.25	0.30	1	38
136.00	GLD131004C00136000	0.01	0.06	0.01	0.02	24	689
136.00	GLD131011C00136000	0.10	0.16	0.01	0.10	1	97
136.00	GLD7131011C00136000	1.25	0.00	N/A	0.26	11	11
136.00	GLD131019C00136000	0.14	0.20	0.14	0.15	1,742	9,975
136.00	GLD7131019C00136000	0.52	0.00	0.04	0.24	10	28
136.00	GLD131025C00136000	0.24	0.28	0.22	0.26	1	166
136.50	GLD131004C00136500	0.06	0.00	N/A	0.02	25	434
136.50	GLD131025C00136500	0.64	0.00	0.19	0.24	1	73
137.00	GLD131004C00137000	0.01	0.04	N/A	0.02	15	1,128
137.00	GLD7131004C00137000	1.78	0.00	N/A	0.23	11	12
137.00	GLD131011C00137000	0.22	0.00	0.05	0.08	10	17
137.00	GLD131019C00137000	0.12	0.15	0.11	0.12	774	43,233
137.00	GLD7131019C00137000	0.52	0.00	0.13	0.15	153	320
137.00	GLD131025C00137000	0.17	0.24	0.17	0.22	10	120
137.50	GLD131004C00137500	0.01	0.03	N/A	0.02	115	59
137.50	GLD131025C00137500	0.39	0.00	0.16	0.20	12	13
137.50	GLD7131025C00137500	0.32	0.10	N/A	0.61	10	10
138.00	GLD131004C00138000	0.02	0.03	N/A	0.01	56	195
138.00	GLD7131004C00138000	0.23	0.00	N/A	0.23	20	32
138.00	GLD131011C00138000	0.16	0.00	N/A	0.07	28	337
138.00	GLD131019C00138000	0.10	0.12	0.09	0.10	503	5,712
138.00	GLD7131019C00138000	0.34	0.00	N/A	0.28	2	180
138.00	GLD131025C00138000	0.18	0.17	0.13	0.18	20	29
138.50	GLD131004C00138500	0.01	0.08	N/A	0.05	94	69
139.00	GLD131004C00139000	0.01	0.04	N/A	0.01	10	143
139.00	GLD7131004C00139000	2.45	0.00	N/A	0.87	1	1
139.00	GLD131011C00139000	0.12	0.00	N/A	0.06	20	426
139.00	GLD131019C00139000	0.07	0.11	0.07	0.08	65	5,305
139.00	GLD7131019C00139000	0.17	0.00	N/A	0.26	1	82
139.00	GLD131025C00139000	0.26	0.00	0.09	0.16	40	56
139.50	GLD131004C00139500	0.01	1.20	N/A	0.05	10	25
139.50	GLD131011C00139500	0.02	0.07	N/A	0.06	1	1
140.00	GLD131004C00140000	0.01	0.25	N/A	0.01	34	230
140.00	GLD131011C00140000	0.10	0.00	N/A	0.06	21	65
140.00	GLD131019C00140000	0.07	0.08	0.06	0.07	143	36,963
140.00	GLD7131019C00140000	0.19	0.00	N/A	0.25	10	38
141.00	GLD131004C00141000	0.01	0.01	N/A	0.01	60	83
141.00	GLD7131004C00141000	1.91	0.00	N/A	0.63	10	10
141.00	GLD131011C00141000	0.38	0.00	N/A	0.06	10	12
141.00	GLD131019C00141000	0.05	0.07	0.05	0.06	37	6,217
141.00	GLD7131019C00141000	0.38	0.00	N/A	0.25	3	20
142.00	GLD131004C00142000	0.02	0.00	N/A	0.01	10	291
142.00	GLD131019C00142000	0.05	0.03	0.04	0.05	2	1,945
142.00	GLD131025C00142000	0.12	0.07	0.03	0.12	10	10
143.00	GLD131004C00143000	0.09	0.00	N/A	0.01	1	176
143.00	GLD131019C00143000	0.04	0.04	0.03	0.04	7	1,789
144.00	GLD131004C00144000	0.04	0.00	N/A	0.01	70	139
144.00	GLD131019C00144000	0.08	0.00	0.03	0.04	5	1,554
145.00	GLD131004C00145000	0.11	0.00	N/A	0.01	2	27
145.00	GLD131011C00145000	0.06	0.00	N/A	0.05	4	4
145.00	GLD131019C00145000	0.04	0.03	0.02	0.03	30	13,947
145.00	GLD7131019C00145000	0.35	0.00	N/A	0.79	1	19
146.00	GLD131004C00146000	0.37	0.00	N/A	0.01	1	1
146.00	GLD131011C00146000	0.16	0.00	N/A	0.02	100	100
146.00	GLD131019C00146000	0.02	0.02	0.02	0.03	1,511	2,555
147.00	GLD131019C00147000	0.02	0.02	0.01	0.03	33	925
148.00	GLD131019C00148000	0.02	0.04	0.01	0.02	61	941
148.00	GLD7131019C00148000	1.08	0.00	N/A	0.23	10	11
149.00	GLD131019C00149000	0.02	0.10	N/A	0.02	5	936
150.00	GLD131019C00150000	0.02	0.00	N/A	0.02	15	3,536
151.00	GLD131019C00151000	0.08	0.00	N/A	0.02	30	624
152.00	GLD131019C00152000	0.01	0.02	N/A	0.02	20	1,161
153.00	GLD131019C00153000	0.01	0.01	N/A	0.01	30	693
154.00	GLD131019C00154000	0.01	0.01	N/A	0.01	50	454
155.00	GLD131019C00155000	0.01	0.04	N/A	0.01	65	714
156.00	GLD131019C00156000	0.33	0.00	N/A	0.01	25	131
157.00	GLD131019C00157000	0.16	0.00	N/A	0.01	3	13
158.00	GLD131019C00158000	0.01	0.00	N/A	0.01	1	44
159.00	GLD131019C00159000	0.12	0.00	N/A	0.01	7	7
160.00	GLD131019C00160000	0.01	0.00	N/A	0.01	18	1,206
165.00	GLD131019C00165000	0.01	0.00	N/A	0.01	15	81
166.00	GLD131019C00166000	0.04	0.00	N/A	0.01	1	3
170.00	GLD131019C00170000	0.04	0.00	N/A	0.01	5	111
171.00	GLD131019C00171000	0.11	0.00	N/A	0.01	14	14
172.00	GLD131019C00172000	0.01	0.00	N/A	0.01	100	101
175.00	GLD131019C00175000	0.05	0.00	N/A	0.01	50	105
177.00	GLD131019C00177000	0.05	0.00	N/A	0.01	1	1
179.00	GLD131019C00179000	0.05	0.00	N/A	0.01	225	225

Put Options

Expire at close Friday, October 25, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
79.00	GLD131019P00079000	0.08	0.00	N/A	0.01	1	1,561
80.00	GLD131019P00080000	0.07	0.00	N/A	0.01	70	1,165
81.00	GLD131019P00081000	0.11	0.00	N/A	0.01	10	290
82.00	GLD131019P00082000	0.06	0.00	N/A	0.01	2	88
83.00	GLD131019P00083000	0.29	0.00	N/A	0.01	51	68
85.00	GLD131019P00085000	0.01	0.00	N/A	0.01	6	24
86.00	GLD131019P00086000	0.01	0.00	N/A	0.01	1	13
88.00	GLD131019P00088000	0.04	0.00	N/A	0.01	61	110
89.00	GLD131019P00089000	0.07	0.00	N/A	0.01	3	18
90.00	GLD131019P00090000	0.02	0.01	N/A	0.01	60	12,067
91.00	GLD131019P00091000	0.01	0.00	N/A	0.01	1	54
92.00	GLD131019P00092000	0.05	0.00	N/A	0.01	1	18
93.00	GLD131019P00093000	0.01	0.00	N/A	0.01	237	342
94.00	GLD131019P00094000	0.01	0.01	N/A	0.01	3	354
95.00	GLD131019P00095000	0.02	0.00	N/A	0.02	120	654
96.00	GLD131019P00096000	0.02	0.00	N/A	0.02	15	158
97.00	GLD131019P00097000	0.05	0.00	N/A	0.02	31	56
98.00	GLD131019P00098000	0.02	0.31	0.01	0.02	57	105
99.00	GLD131019P00099000	0.06	0.00	0.02	0.03	5	573
100.00	GLD131019P00100000	0.04	0.02	0.02	0.04	110	6,018
101.00	GLD131019P00101000	0.04	0.08	0.03	0.05	40	775
102.00	GLD131019P00102000	0.02	0.00	0.04	0.05	10	4,597
103.00	GLD131019P00103000	0.06	0.04	0.05	0.07	50	469
104.00	GLD131019P00104000	0.07	0.04	0.06	0.08	29	833
105.00	GLD131011P00105000	0.07	0.06	N/A	0.09	350	539
105.00	GLD131019P00105000	0.10	0.06	0.08	0.09	623	8,074
106.00	GLD131004P00106000	0.02	0.00	N/A	0.01	6	89
106.00	GLD131019P00106000	0.12	0.07	0.09	0.11	70	878
107.00	GLD131019P00107000	0.12	0.04	0.11	0.12	11,100	7,887
108.00	GLD131004P00108000	0.15	0.00	N/A	0.01	20	10
108.00	GLD131019P00108000	0.15	0.04	0.13	0.15	261	668
108.00	GLD7131019P00108000	0.32	0.00	N/A	1.33	1	1
109.00	GLD131019P00109000	0.17	0.11	0.16	0.17	26	825
110.00	GLD131004P00110000	0.01	0.02	N/A	0.01	22	23
110.00	GLD131011P00110000	0.31	0.00	0.06	0.13	20	10
110.00	GLD131019P00110000	0.19	0.11	0.19	0.20	57	4,008
110.00	GLD7131019P00110000	0.38	0.00	0.01	1.53	2	2
111.00	GLD131004P00111000	0.57	0.00	N/A	0.02	10	10
111.00	GLD131011P00111000	0.12	0.39	0.07	0.11	6	10
111.00	GLD131019P00111000	0.23	0.12	0.22	0.24	368	1,073
112.00	GLD131004P00112000	0.02	0.01	N/A	0.02	36	20
112.00	GLD131019P00112000	0.27	0.15	0.26	0.28	166	6,727
112.00	GLD131025P00112000	0.44	0.25	0.39	0.44	1	2
113.00	GLD131004P00113000	0.03	0.02	0.02	0.03	132	1,120
113.00	GLD131011P00113000	0.17	0.00	0.13	0.21	6	13
113.00	GLD131019P00113000	0.34	0.19	0.31	0.33	49	1,277
114.00	GLD131004P00114000	0.04	0.02	0.02	0.04	35	142
114.00	GLD131011P00114000	0.55	0.00	0.18	0.25	10	10
114.00	GLD131019P00114000	0.37	0.20	0.37	0.39	88	4,176
115.00	GLD131004P00115000	0.05	0.36	0.04	0.05	293	10
115.00	GLD131011P00115000	0.26	0.05	0.24	0.28	525	24
115.00	GLD131019P00115000	0.43	0.22	0.44	0.46	7,725	8,549
115.00	GLD131025P00115000	0.67	0.34	0.61	0.66	24	21
116.00	GLD131004P00116000	0.06	0.00	0.05	0.07	263	197
116.00	GLD131011P00116000	0.36	0.25	0.29	0.34	5	20
116.00	GLD131019P00116000	0.52	0.25	0.52	0.54	6,306	5,293
116.00	GLD131025P00116000	0.71	0.38	0.72	0.77	95	3
117.00	GLD131004P00117000	0.11	0.06	0.09	0.10	241	163
117.00	GLD131011P00117000	0.41	0.24	0.36	0.41	50	23
117.00	GLD131019P00117000	0.67	0.35	0.63	0.65	275	2,851
117.00	GLD131025P00117000	0.80	0.42	0.84	0.88	4	85
118.00	GLD131004P00118000	0.14	0.08	0.13	0.15	1,024	174
118.00	GLD7131004P00118000	0.67	0.00	0.05	0.37	10	743
118.00	GLD131011P00118000	0.52	0.38	0.45	0.50	23	33
118.00	GLD7131011P00118000	0.65	0.00	0.42	0.51	7	7
118.00	GLD131019P00118000	0.75	0.42	0.76	0.78	683	9,331
118.00	GLD131025P00118000	1.04	0.64	0.99	1.03	14	138
119.00	GLD131004P00119000	0.20	0.11	0.19	0.20	1,675	1,181
119.00	GLD7131004P00119000	0.18	0.00	0.12	0.37	2	22
119.00	GLD131011P00119000	0.59	0.38	0.57	0.62	35	50
119.00	GLD131019P00119000	0.90	0.50	0.91	0.93	9,669	5,440
119.00	GLD131025P00119000	1.20	0.65	1.16	1.20	85	370
120.00	GLD131004P00120000	0.27	0.14	0.27	0.28	3,506	452
120.00	GLD131011P00120000	0.74	0.48	0.72	0.76	152	159
120.00	GLD131019P00120000	1.10	0.62	1.10	1.12	7,959	11,668
120.00	GLD7131019P00120000	1.10	0.48	1.08	1.13	7	20
120.00	GLD131025P00120000	1.44	0.79	1.37	1.40	168	87
120.50	GLD131004P00120500	0.32	0.20	0.32	0.34	338	24
120.50	GLD131011P00120500	0.92	0.63	0.80	0.85	65	6
120.50	GLD131025P00120500	1.58	0.86	1.48	1.53	131	1
121.00	GLD131004P00121000	0.40	0.27	0.38	0.40	1,800	292
121.00	GLD7131004P00121000	1.00	0.00	0.33	0.41	200	230
121.00	GLD131011P00121000	0.93	0.65	0.91	0.95	103	452
121.00	GLD131019P00121000	1.33	0.76	1.32	1.35	1,338	1,595
121.00	GLD131025P00121000	1.70	0.86	1.61	1.65	13	306
121.50	GLD131004P00121500	0.44	0.29	0.46	0.47	743	217
122.00	GLD131004P00122000	0.57	0.39	0.54	0.56	2,099	604
122.00	GLD7131004P00122000	0.65	0.76	0.51	0.58	10	10
122.00	GLD131011P00122000	1.18	0.82	1.15	1.20	4,469	2,101
122.00	GLD131019P00122000	1.59	0.91	1.60	1.62	3,426	8,028
122.00	GLD7131019P00122000	1.72	0.26	1.57	1.63	30	20
122.00	GLD131025P00122000	1.93	1.01	1.91	1.95	33	227
122.50	GLD131004P00122500	0.66	0.45	0.65	0.67	554	24
122.50	GLD131011P00122500	1.32	0.81	1.28	1.33	138	6
123.00	GLD131004P00123000	0.78	0.53	0.77	0.79	1,359	1,388
123.00	GLD7131004P00123000	0.79	0.92	0.74	0.82	50	55
123.00	GLD131011P00123000	1.44	0.91	1.44	1.49	250	531
123.00	GLD7131011P00123000	1.67	0.00	1.40	1.54	1	1
123.00	GLD131019P00123000	1.95	1.10	1.92	1.96	5,374	4,593
123.00	GLD131025P00123000	2.34	1.23	2.25	2.30	78	124
123.00	GLD7131025P00123000	2.33	1.32	2.25	2.32	20	7
123.50	GLD131004P00123500	0.91	0.65	0.91	0.93	1,632	83
123.50	GLD131011P00123500	1.61	1.06	1.62	1.67	352	2
123.50	GLD131025P00123500	2.51	1.48	2.44	2.50	66	5
124.00	GLD131004P00124000	1.10	0.78	1.08	1.11	5,861	795
124.00	GLD7131004P00124000	1.17	0.92	1.05	1.13	191	40
124.00	GLD131011P00124000	1.82	1.11	1.80	1.87	513	518
124.00	GLD7131011P00124000	0.91	0.00	1.79	1.89	42	43
124.00	GLD131019P00124000	2.28	1.25	2.31	2.35	8,589	8,936
124.00	GLD7131019P00124000	2.42	0.60	2.29	2.40	22	18
124.00	GLD131025P00124000	2.77	1.68	2.65	2.71	41	267
124.50	GLD131004P00124500	1.31	0.94	1.28	1.31	1,951	51
124.50	GLD7131004P00124500	1.32	0.83	1.25	1.32	117	15
124.50	GLD131011P00124500	2.05	1.26	2.03	2.09	857	50
124.50	GLD7131011P00124500	1.99	1.25	2.03	2.08	1	10
124.50	GLD131025P00124500	2.90	1.27	2.87	2.93	148	86
125.00	GLD131004P00125000	1.53	1.08	1.50	1.56	2,464	2,651
125.00	GLD7131004P00125000	1.38	0.65	1.45	1.63	15	71
125.00	GLD131011P00125000	2.28	1.34	2.26	2.33	614	280
125.00	GLD7131011P00125000	2.25	1.41	2.22	2.33	10	230
125.00	GLD131019P00125000	2.75	1.47	2.76	2.81	5,099	10,750
125.00	GLD7131019P00125000	3.10	1.95	2.73	2.82	2	21
125.00	GLD131025P00125000	3.10	1.52	3.10	3.20	201	386
125.00	GLD7131025P00125000	3.15	1.55	3.10	3.20	99	10
125.50	GLD131004P00125500	1.79	1.27	1.77	1.84	1,073	468
125.50	GLD7131004P00125500	1.66	0.94	1.70	1.85	29	25
125.50	GLD131011P00125500	2.72	1.71	2.53	2.59	443	112
125.50	GLD7131011P00125500	2.51	1.49	2.48	2.61	15	12
125.50	GLD131025P00125500	3.40	1.62	3.35	3.45	76	98
126.00	GLD131004P00126000	2.10	1.45	2.07	2.16	1,284	1,836
126.00	GLD7131004P00126000	2.05	1.30	2.02	2.43	14	94
126.00	GLD131011P00126000	2.88	1.75	2.80	2.89	194	791
126.00	GLD7131011P00126000	0.92	0.00	2.73	2.92	11	11
126.00	GLD131019P00126000	3.35	1.74	3.25	3.35	2,125	3,864
126.00	GLD7131019P00126000	3.60	2.20	3.20	3.40	12	76
126.00	GLD131025P00126000	3.70	2.00	3.60	3.70	47	195
126.50	GLD131004P00126500	2.45	1.72	2.41	2.51	416	141
126.50	GLD7131004P00126500	1.04	0.00	2.31	2.60	32	32
126.50	GLD131011P00126500	3.10	1.82	3.05	3.20	634	36
126.50	GLD131025P00126500	3.95	1.85	3.90	4.00	9	29
127.00	GLD131004P00127000	2.83	1.96	2.78	2.88	1,361	2,901
127.00	GLD7131004P00127000	2.60	1.53	2.51	3.60	28	189
127.00	GLD131011P00127000	3.50	1.97	3.40	3.55	530	99
127.00	GLD7131011P00127000	3.60	1.35	3.35	3.55	44	30
127.00	GLD131019P00127000	3.90	1.92	3.85	3.95	1,071	4,246
127.00	GLD7131019P00127000	3.01	0.00	3.85	4.00	2	51
127.00	GLD131025P00127000	4.50	2.27	4.20	4.30	118	949
127.00	GLD7131025P00127000	4.25	1.52	4.20	4.30	10	10
127.50	GLD131004P00127500	3.75	2.68	3.15	3.30	255	603
127.50	GLD7131004P00127500	1.32	0.00	2.89	4.05	1	46
127.50	GLD131011P00127500	3.80	2.05	3.75	3.90	15	16
127.50	GLD131025P00127500	4.80	2.17	4.50	4.60	36	10
128.00	GLD131004P00128000	3.64	2.34	3.60	3.80	393	5,162
128.00	GLD7131004P00128000	3.67	2.36	3.45	4.10	12	226
128.00	GLD131011P00128000	4.50	2.45	4.10	4.25	192	254
128.00	GLD7131011P00128000	2.09	0.00	4.00	4.30	10	89
128.00	GLD131019P00128000	4.50	2.12	4.55	4.65	820	11,962
128.00	GLD7131019P00128000	2.81	0.00	4.50	4.70	2	209
128.00	GLD131025P00128000	5.05	2.30	4.85	4.95	11	322
128.00	GLD7131025P00128000	4.95	2.31	4.80	4.95	10	40
128.50	GLD131004P00128500	4.15	2.61	4.05	4.20	63	1,412
128.50	GLD7131004P00128500	4.05	2.61	3.85	4.80	10	70
128.50	GLD131011P00128500	4.65	2.47	4.45	4.65	5	35
128.50	GLD131025P00128500	5.30	2.38	5.20	5.35	76	582
128.50	GLD7131025P00128500	2.68	0.00	5.15	5.40	19	19
129.00	GLD131004P00129000	4.57	2.77	4.50	4.70	253	1,127
129.00	GLD7131004P00129000	2.63	0.87	4.30	5.45	5	368
129.00	GLD131011P00129000	5.36	3.03	4.85	5.10	53	391
129.00	GLD7131011P00129000	2.34	0.00	4.55	5.80	11	30
129.00	GLD131019P00129000	5.35	2.51	5.25	5.40	467	4,350
129.00	GLD7131019P00129000	2.47	0.00	5.20	5.50	20	41
129.00	GLD131025P00129000	5.76	2.61	5.55	5.70	70	704
129.00	GLD7131025P00129000	5.82	2.07	5.50	5.75	10	34
129.50	GLD131004P00129500	4.98	3.07	4.95	5.15	97	979
129.50	GLD7131004P00129500	2.13	0.00	4.70	5.95	10	395
129.50	GLD131011P00129500	5.31	2.63	5.25	5.55	10	41
129.50	GLD131025P00129500	6.00	3.03	5.95	6.10	22	569
130.00	GLD131004P00130000	5.80	3.39	5.40	5.70	28	1,688
130.00	GLD7131004P00130000	1.76	0.00	4.80	7.00	10	20
130.00	GLD131011P00130000	6.35	3.56	5.70	5.95	228	595
130.00	GLD7131011P00130000	2.65	0.00	5.40	6.75	1	21
130.00	GLD131019P00130000	6.10	2.66	6.05	6.20	664	8,026
130.00	GLD7131019P00130000	3.00	0.00	5.80	6.95	5	256
130.00	GLD131025P00130000	6.35	2.85	6.30	6.50	3	273
130.00	GLD7131025P00130000	3.80	0.00	4.55	7.95	33	36
130.50	GLD131004P00130500	5.95	3.20	5.75	6.25	11	274
130.50	GLD131011P00130500	3.10	0.00	6.10	6.40	9	9
130.50	GLD131025P00130500	4.30	0.00	6.65	6.90	8	45
130.50	GLD7131025P00130500	3.60	0.00	4.90	8.40	100	100
131.00	GLD131004P00131000	6.40	3.30	6.20	6.75	8	311
131.00	GLD7131004P00131000	3.30	0.00	5.80	7.85	70	88
131.00	GLD131011P00131000	6.70	3.21	6.60	6.85	62	212
131.00	GLD7131011P00131000	2.56	0.00	6.20	7.65	10	10
131.00	GLD131019P00131000	6.85	2.75	6.90	7.05	253	3,249
131.00	GLD7131019P00131000	4.05	0.00	6.60	7.80	30	39
131.00	GLD131025P00131000	7.15	2.95	7.05	7.30	9	131
131.00	GLD7131025P00131000	4.30	0.00	5.35	8.85	158	138
131.50	GLD131004P00131500	7.05	3.25	6.75	7.10	9	246
131.50	GLD7131004P00131500	3.30	0.00	6.60	8.00	10	10
131.50	GLD131011P00131500	4.05	0.00	6.95	7.35	5	5
131.50	GLD131025P00131500	4.70	0.00	7.45	7.75	44	79
132.00	GLD131004P00132000	7.54	3.69	7.25	7.70	2	457
132.00	GLD7131004P00132000	3.35	0.00	6.70	8.75	2	2
132.00	GLD131011P00132000	4.19	0.00	7.40	7.85	9	308
132.00	GLD7131011P00132000	4.15	0.00	7.15	8.70	54	54
132.00	GLD131019P00132000	8.10	3.35	7.75	7.95	298	3,041
132.00	GLD7131019P00132000	3.90	0.00	7.50	8.75	26	61
132.00	GLD131025P00132000	4.50	0.00	7.85	8.20	10	176
132.50	GLD131004P00132500	4.10	0.00	7.70	8.20	41	201
132.50	GLD7131004P00132500	2.92	0.00	7.65	8.55	28	28
132.50	GLD131025P00132500	5.45	0.00	8.30	8.60	34	173
133.00	GLD131004P00133000	8.40	3.25	8.20	8.70	1	161
133.00	GLD131011P00133000	5.45	0.00	8.35	8.80	10	44
133.00	GLD7131011P00133000	4.20	0.00	8.10	9.65	10	10
133.00	GLD131019P00133000	8.72	3.35	8.65	8.90	140	2,174
133.00	GLD7131019P00133000	4.80	0.00	8.30	9.55	10	21
133.00	GLD131025P00133000	5.13	0.00	8.75	9.15	24	164
133.00	GLD7131025P00133000	4.40	0.00	7.10	11.15	10	10
133.50	GLD131004P00133500	8.80	3.40	8.70	9.20	6	228
133.50	GLD7131004P00133500	4.20	0.00	8.15	9.95	11	10
133.50	GLD131025P00133500	7.05	0.00	9.15	9.60	19	86
133.50	GLD7131025P00133500	6.20	0.00	7.55	11.30	27	27
134.00	GLD131004P00134000	9.35	3.50	9.20	9.70	20	336
134.00	GLD7131004P00134000	3.05	0.00	7.95	11.00	10	10
134.00	GLD131011P00134000	5.86	0.00	9.30	9.75	5	34
134.00	GLD7131011P00134000	4.20	0.00	8.75	10.85	13	13
134.00	GLD131019P00134000	9.70	3.53	9.50	9.90	47	1,789
134.00	GLD7131019P00134000	3.80	0.00	9.45	9.95	2	4
134.00	GLD131025P00134000	6.95	0.00	9.60	10.05	23	42
134.50	GLD131004P00134500	5.50	0.00	9.70	10.20	29	38
134.50	GLD131025P00134500	6.40	0.00	10.10	10.50	13	13
135.00	GLD131004P00135000	6.70	0.00	10.20	10.70	1	75
135.00	GLD7131004P00135000	3.40	0.00	8.95	12.00	12	17
135.00	GLD131011P00135000	7.30	0.00	10.25	10.80	4	33
135.00	GLD131019P00135000	10.51	4.11	10.40	10.75	16	4,429
135.00	GLD7131019P00135000	5.25	0.00	9.95	11.10	5	24
135.00	GLD131025P00135000	7.65	0.00	10.55	10.95	50	51
135.50	GLD131004P00135500	7.75	0.00	10.70	11.20	50	64
135.50	GLD131025P00135500	7.25	0.00	11.00	11.45	20	20
136.00	GLD131004P00136000	11.42	3.02	11.20	11.70	24	89
136.00	GLD131019P00136000	11.60	3.58	11.35	11.70	22	1,958
136.00	GLD7131019P00136000	7.51	0.00	11.00	12.50	10	387
136.00	GLD131025P00136000	7.60	0.00	11.50	11.90	1	1
136.50	GLD131004P00136500	8.30	0.00	11.70	12.20	10	111
137.00	GLD131004P00137000	10.05	0.00	12.20	12.65	10	63
137.00	GLD7131004P00137000	4.15	0.00	11.95	13.20	10	10
137.00	GLD131011P00137000	6.67	0.00	12.25	12.75	30	30
137.00	GLD131019P00137000	9.30	0.00	12.30	12.70	12	5,588
137.00	GLD7131019P00137000	10.95	0.00	11.95	13.30	67	67
137.00	GLD131025P00137000	9.50	0.00	12.40	12.90	67	67
137.50	GLD131004P00137500	8.40	0.00	12.70	13.15	1	33
138.00	GLD131004P00138000	5.00	0.00	13.20	13.65	1	2
138.00	GLD7131004P00138000	5.50	0.00	11.95	14.70	10	10
138.00	GLD131011P00138000	12.95	2.35	13.20	13.75	20	15
138.00	GLD131019P00138000	10.35	0.00	13.30	13.65	25	1,183
138.00	GLD131025P00138000	10.60	0.00	13.40	13.90	60	60
138.50	GLD131004P00138500	5.30	0.00	13.70	14.20	1	2
139.00	GLD131004P00139000	11.95	0.00	14.20	14.70	10	13
139.00	GLD7131004P00139000	5.30	0.00	13.95	15.20	10	10
139.00	GLD7131011P00139000	10.40	0.00	13.00	15.95	4	4
139.00	GLD131019P00139000	10.13	0.00	14.30	14.65	10	507
140.00	GLD131004P00140000	15.45	3.45	15.15	15.70	1	1
140.00	GLD131019P00140000	10.92	0.00	15.25	15.65	6	7,347
141.00	GLD7131004P00141000	6.80	0.00	15.95	17.20	25	25
141.00	GLD7131011P00141000	12.35	0.00	14.95	17.95	4	4
141.00	GLD131019P00141000	11.85	0.00	16.25	16.60	5	349
142.00	GLD131004P00142000	8.60	0.00	17.15	17.70	10	10
142.00	GLD131019P00142000	13.45	0.00	17.25	17.60	31	356
143.00	GLD131004P00143000	16.58	0.00	18.15	18.70	1	1
143.00	GLD131011P00143000	15.55	0.00	18.20	18.70	5	18
143.00	GLD7131011P00143000	14.35	0.00	17.65	19.70	4	4
143.00	GLD131019P00143000	18.90	3.50	18.25	18.60	1	94
143.00	GLD7131019P00143000	7.80	0.00	17.70	19.45	2	2
144.00	GLD131004P00144000	17.59	0.00	19.15	19.70	1	1
144.00	GLD131011P00144000	19.50	2.64	19.20	19.70	1	2
144.00	GLD131019P00144000	15.30	0.00	19.20	19.60	56	238
145.00	GLD131004P00145000	16.90	0.00	20.15	20.70	10	10
145.00	GLD131011P00145000	18.53	0.00	20.20	20.70	1	1
145.00	GLD7131011P00145000	16.30	0.00	19.65	21.70	4	4
145.00	GLD131019P00145000	13.05	0.00	20.25	20.60	139	7,205
146.00	GLD131019P00146000	16.30	0.00	21.20	21.60	4	67
147.00	GLD131019P00147000	13.30	0.00	22.20	22.60	1	119
148.00	GLD131019P00148000	16.83	0.00	23.20	23.60	5	84
149.00	GLD131019P00149000	17.10	0.00	24.20	24.75	5	105
150.00	GLD131019P00150000	23.05	0.00	25.20	25.75	1	2,131
151.00	GLD131019P00151000	19.39	0.00	26.20	26.75	10	14
152.00	GLD131019P00152000	25.60	0.00	27.20	27.75	1	32
154.00	GLD131019P00154000	23.02	0.00	29.20	29.75	5	5
155.00	GLD131019P00155000	24.95	0.00	30.20	30.75	1	7
156.00	GLD131019P00156000	38.73	0.00	31.20	31.70	2	2
160.00	GLD131019P00160000	33.42	0.00	35.20	35.70	9	13
172.00	GLD131019P00172000	40.08	0.00	47.20	47.70	20	20

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

Analyst

NewGold Debentures (GLD)